Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.396 | 6.503 | 6.287 | 6.304 | 6,530,484 | -0.16(-2.42%) |
Jan 28, 2010 | 6.478 | 6.501 | 6.314 | 6.460 | 6,586,223 | +0.01(+0.10%) |
Jan 27, 2010 | 6.560 | 6.562 | 6.386 | 6.454 | 8,940,844 | -0.10(-1.60%) |
Jan 26, 2010 | 6.560 | 6.587 | 6.544 | 6.558 | 6,567,795 | +0.01(+0.19%) |
Jan 25, 2010 | 6.508 | 6.558 | 6.498 | 6.546 | 6,216,400 | +0.07(+1.03%) |
Jan 22, 2010 | 6.538 | 6.585 | 6.463 | 6.480 | 6,593,035 | -0.05(-0.71%) |
Jan 21, 2010 | 6.613 | 6.635 | 6.482 | 6.526 | 6,520,782 | -0.08(-1.16%) |
Jan 20, 2010 | 6.571 | 6.605 | 6.540 | 6.603 | 6,325,305 | +0.02(+0.31%) |
Jan 19, 2010 | 6.554 | 6.593 | 6.530 | 6.583 | 7,271,815 | +0.07(+1.15%) |
Jan 15, 2010 | 6.528 | 6.508 | 6.508 | 6.508 | 25,176,358 | +0.00(+0.06%) |
Jan 14, 2010 | 6.550 | 6.560 | 6.498 | 6.504 | 6,352,604 | -0.04(-0.62%) |
Jan 13, 2010 | 6.562 | 6.564 | 6.459 | 6.544 | 6,158,286 | -0.00(-0.06%) |
Jan 12, 2010 | 6.544 | 6.564 | 6.530 | 6.548 | 8,324,749 | +0.00(+0.00%) |
Jan 11, 2010 | 6.564 | 6.564 | 6.542 | 6.548 | 8,249,847 | +0.00(+0.00%) |
Jan 08, 2010 | 6.504 | 6.548 | 6.500 | 6.548 | 10,575,244 | +0.03(+0.53%) |
Jan 07, 2010 | 6.536 | 6.538 | 6.490 | 6.514 | 30,597,332 | -0.17(-2.51%) |
Jan 06, 2010 | 6.708 | 6.746 | 6.680 | 6.682 | 5,645,857 | +0.01(+0.18%) |
Jan 05, 2010 | 6.597 | 6.678 | 6.597 | 6.669 | 5,929,341 | +0.07(+1.10%) |
Jan 04, 2010 | 6.395 | 6.605 | 6.395 | 6.597 | 5,995,490 | +0.25(+3.98%) |
Dec 31, 2009 | 6.373 | 6.344 | 6.344 | 6.344 | 17,470,766 | -0.04(-0.57%) |
Dec 30, 2009 | 6.344 | 6.387 | 6.302 | 6.381 | 5,162,718 | +0.01(+0.19%) |
Dec 29, 2009 | 6.429 | 6.453 | 6.302 | 6.369 | 5,663,923 | -0.05(-0.72%) |
Dec 28, 2009 | 6.510 | 6.512 | 6.375 | 6.415 | 5,707,060 | -0.08(-1.21%) |
Dec 24, 2009 | 6.453 | 6.494 | 6.433 | 6.494 | 2,421,533 | +0.07(+1.04%) |
Dec 23, 2009 | 6.435 | 6.443 | 6.403 | 6.427 | 5,070,621 | +0.03(+0.47%) |
Dec 22, 2009 | 6.395 | 6.433 | 6.346 | 6.397 | 5,643,302 | +0.04(+0.58%) |
Dec 21, 2009 | 6.259 | 6.401 | 6.249 | 6.360 | 6,914,636 | +0.20(+3.24%) |
Dec 18, 2009 | 6.461 | 6.502 | 6.160 | 6.160 | 14,277,613 | -0.26(-4.06%) |
Dec 17, 2009 | 6.362 | 6.435 | 6.362 | 6.421 | 4,981,742 | +0.02(+0.26%) |
Dec 16, 2009 | 6.381 | 6.441 | 6.346 | 6.404 | 5,821,694 | +0.08(+1.24%) |
Dec 15, 2009 | 6.342 | 6.362 | 6.312 | 6.326 | 5,842,037 | +0.01(+0.13%) |
Dec 14, 2009 | 6.300 | 6.336 | 6.292 | 6.318 | 5,847,191 | +0.04(+0.71%) |
Dec 11, 2009 | 6.223 | 6.280 | 6.201 | 6.274 | 5,663,982 | +0.09(+1.50%) |
Dec 10, 2009 | 6.152 | 6.207 | 6.135 | 6.181 | 4,634,936 | +0.05(+0.86%) |
Dec 09, 2009 | 6.124 | 6.128 | 6.059 | 6.128 | 4,185,696 | +0.01(+0.23%) |
Dec 08, 2009 | 6.084 | 6.122 | 6.035 | 6.114 | 4,267,435 | +0.04(+0.60%) |
Dec 07, 2009 | 6.019 | 6.110 | 6.019 | 6.078 | 5,535,675 | +0.07(+1.21%) |
Dec 04, 2009 | 6.033 | 6.066 | 5.969 | 6.005 | 3,350,403 | -0.00(-0.07%) |
Dec 03, 2009 | 5.989 | 6.049 | 5.989 | 6.009 | 4,734,192 | +0.01(+0.24%) |
Dec 02, 2009 | 6.003 | 6.043 | 5.981 | 5.995 | 3,677,985 | -0.02(-0.37%) |
Dec 01, 2009 | 6.049 | 6.055 | 5.999 | 6.017 | 4,594,299 | +0.00(+0.00%) |
Nov 30, 2009 | 6.021 | 6.059 | 5.993 | 6.017 | 3,780,682 | -0.02(-0.40%) |
Nov 27, 2009 | 5.989 | 6.057 | 5.918 | 6.041 | 2,483,662 | -0.01(-0.10%) |
Nov 25, 2009 | 5.942 | 6.059 | 5.922 | 6.047 | 4,500,365 | +0.10(+1.66%) |
Nov 24, 2009 | 5.894 | 5.971 | 5.878 | 5.948 | 4,557,682 | +0.03(+0.44%) |
Nov 23, 2009 | 5.956 | 6.017 | 5.878 | 5.922 | 5,186,170 | -0.00(-0.03%) |
Nov 20, 2009 | 5.916 | 5.930 | 5.870 | 5.924 | 3,678,227 | +0.00(+0.07%) |
Nov 19, 2009 | 5.944 | 5.946 | 5.894 | 5.920 | 3,274,580 | -0.03(-0.44%) |
Nov 18, 2009 | 5.975 | 6.019 | 5.926 | 5.946 | 4,775,997 | -0.05(-0.84%) |
Nov 17, 2009 | 5.944 | 6.013 | 5.898 | 5.997 | 5,046,634 | +0.03(+0.58%) |
Nov 16, 2009 | 5.904 | 5.981 | 5.898 | 5.963 | 4,854,093 | +0.06(+1.10%) |
Nov 13, 2009 | 5.847 | 5.898 | 5.837 | 5.898 | 4,367,399 | +0.04(+0.69%) |
Nov 12, 2009 | 5.807 | 5.867 | 5.791 | 5.858 | 3,659,627 | +0.05(+0.83%) |
Nov 11, 2009 | 5.797 | 5.815 | 5.757 | 5.809 | 3,827,012 | +0.03(+0.52%) |
Nov 10, 2009 | 5.821 | 5.845 | 5.765 | 5.779 | 4,851,301 | -0.06(-1.04%) |
Nov 09, 2009 | 5.803 | 5.888 | 5.788 | 5.839 | 4,962,147 | +0.08(+1.44%) |
Nov 06, 2009 | 5.795 | 5.795 | 5.719 | 5.757 | 3,353,136 | -0.05(-0.80%) |
Nov 05, 2009 | 5.827 | 5.845 | 5.736 | 5.803 | 4,121,557 | +0.07(+1.30%) |
Nov 04, 2009 | 5.706 | 5.785 | 5.656 | 5.728 | 5,371,027 | +0.10(+1.76%) |
Nov 03, 2009 | 5.597 | 5.674 | 5.563 | 5.629 | 5,585,189 | -0.02(-0.32%) |